Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Century Casinos IN
(NQ:
CNTY
)
2.790
-0.040 (-1.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
9.070
9.150
9.042
9.100
184,088
+0.02(+0.22%)
Apr 29, 2019
9.090
9.110
9.040
9.080
235,736
+0.04(+0.44%)
Apr 26, 2019
9.060
9.150
8.960
9.040
190,100
-0.02(-0.22%)
Apr 25, 2019
9.040
9.150
9.030
9.060
103,192
+0.02(+0.22%)
Apr 24, 2019
8.910
9.070
8.910
9.040
58,998
+0.07(+0.78%)
Apr 23, 2019
9.000
9.100
8.790
8.970
103,833
-0.04(-0.44%)
Apr 22, 2019
9.020
9.070
8.940
9.010
31,699
-0.06(-0.66%)
Apr 18, 2019
9.040
9.120
8.975
9.070
42,600
-0.02(-0.22%)
Apr 17, 2019
9.090
9.170
9.030
9.090
76,134
+0.00(+0.00%)
Apr 16, 2019
8.960
9.140
8.910
9.090
93,528
+0.16(+1.79%)
Apr 15, 2019
9.090
9.148
8.906
8.930
73,589
-0.14(-1.54%)
Apr 12, 2019
8.980
9.100
8.979
9.070
115,600
+0.15(+1.68%)
Apr 11, 2019
9.000
9.100
8.920
8.920
276,707
-0.08(-0.89%)
Apr 10, 2019
9.000
9.050
8.920
9.000
162,840
+0.01(+0.11%)
Apr 09, 2019
9.010
9.100
8.950
8.990
146,985
-0.05(-0.55%)
Apr 08, 2019
9.090
9.100
8.955
9.040
111,072
-0.06(-0.66%)
Apr 05, 2019
9.050
9.100
9.000
9.100
91,300
+0.04(+0.44%)
Apr 04, 2019
8.980
9.100
8.950
9.060
135,978
+0.11(+1.23%)
Apr 03, 2019
8.970
9.000
8.890
8.950
88,828
-0.02(-0.22%)
Apr 02, 2019
8.960
9.090
8.770
8.970
265,689
+0.00(+0.00%)
Apr 01, 2019
9.110
9.256
8.955
8.970
99,482
-0.09(-0.99%)
Mar 29, 2019
8.820
9.110
8.780
9.060
177,000
+0.29(+3.31%)
Mar 28, 2019
8.820
8.850
8.690
8.770
104,201
-0.05(-0.57%)
Mar 27, 2019
8.830
8.880
8.750
8.820
36,538
-0.03(-0.34%)
Mar 26, 2019
8.860
8.980
8.790
8.850
80,207
-0.02(-0.23%)
Mar 25, 2019
8.620
8.920
8.620
8.870
101,781
+0.17(+1.95%)
Mar 22, 2019
8.900
8.900
8.610
8.700
105,900
-0.21(-2.36%)
Mar 21, 2019
8.840
8.970
8.760
8.910
104,137
+0.06(+0.68%)
Mar 20, 2019
8.330
8.900
7.580
8.850
121,772
+0.09(+1.03%)
Mar 19, 2019
8.780
8.910
8.685
8.760
105,581
-0.02(-0.23%)
Mar 18, 2019
8.800
8.815
8.610
8.780
63,180
-0.02(-0.23%)
Mar 15, 2019
8.790
8.800
8.600
8.800
262,500
+0.00(+0.00%)
Mar 14, 2019
8.740
8.910
8.290
8.800
219,518
+0.05(+0.57%)
Mar 13, 2019
8.620
8.770
8.540
8.750
96,999
+0.16(+1.86%)
Mar 12, 2019
8.410
8.710
8.342
8.590
72,258
+0.18(+2.14%)
Mar 11, 2019
8.000
8.530
7.830
8.410
94,953
+0.27(+3.32%)
Mar 08, 2019
8.040
8.210
8.040
8.140
66,900
+0.03(+0.37%)
Mar 07, 2019
8.120
8.250
7.933
8.110
62,723
-0.01(-0.12%)
Mar 06, 2019
8.330
8.440
8.060
8.120
51,282
-0.22(-2.64%)
Mar 05, 2019
8.440
8.450
8.275
8.340
50,422
-0.12(-1.42%)
Mar 04, 2019
8.470
8.530
8.435
8.460
41,546
-0.05(-0.59%)
Mar 01, 2019
8.480
8.530
8.420
8.510
57,100
+0.08(+0.95%)
Feb 28, 2019
8.450
8.520
8.430
8.430
66,265
-0.06(-0.71%)
Feb 27, 2019
8.600
8.600
8.400
8.490
185,634
-0.12(-1.39%)
Feb 26, 2019
8.610
8.740
8.577
8.610
37,325
-0.10(-1.15%)
Feb 25, 2019
8.750
8.850
8.700
8.710
65,058
-0.01(-0.11%)
Feb 22, 2019
8.650
8.750
8.560
8.720
94,000
+0.12(+1.40%)
Feb 21, 2019
8.650
8.680
8.540
8.600
60,715
-0.06(-0.69%)
Feb 20, 2019
8.720
8.750
8.412
8.660
69,467
-0.04(-0.46%)
Feb 19, 2019
8.490
8.750
8.370
8.700
166,787
+0.20(+2.35%)
Feb 15, 2019
8.390
8.570
8.390
8.500
74,400
+0.11(+1.31%)
Feb 14, 2019
8.450
8.474
8.330
8.390
60,724
-0.12(-1.41%)
Feb 13, 2019
8.360
8.550
7.808
8.510
136,868
+0.22(+2.65%)
Feb 12, 2019
8.170
8.300
8.140
8.290
63,255
+0.12(+1.47%)
Feb 11, 2019
8.180
8.205
8.060
8.170
43,221
-0.01(-0.12%)
Feb 08, 2019
8.010
8.250
7.990
8.180
50,700
+0.22(+2.76%)
Feb 07, 2019
8.070
8.190
7.880
7.960
54,938
-0.19(-2.33%)
Feb 06, 2019
8.250
8.363
8.030
8.150
44,971
-0.15(-1.81%)
Feb 05, 2019
7.800
8.370
7.800
8.300
93,693
+0.52(+6.68%)
Feb 04, 2019
7.760
7.950
7.740
7.780
174,836
+0.02(+0.26%)
Feb 01, 2019
7.710
7.950
7.670
7.760
74,400
+0.09(+1.17%)
Jan 31, 2019
7.760
7.890
7.650
7.670
92,795
-0.09(-1.16%)
Jan 30, 2019
7.610
7.870
7.610
7.760
398,691
+0.18(+2.37%)
Jan 29, 2019
7.810
7.840
7.570
7.580
132,217
-0.18(-2.32%)
Jan 28, 2019
7.810
8.180
7.720
7.760
89,842
+0.06(+0.78%)
Jan 25, 2019
7.685
7.790
7.605
7.700
46,800
+0.07(+0.92%)
Jan 24, 2019
7.550
7.730
7.470
7.630
43,674
+0.07(+0.93%)
Jan 23, 2019
7.700
7.765
7.530
7.560
41,809
-0.14(-1.82%)
Jan 22, 2019
7.680
7.900
7.530
7.700
56,169
-0.05(-0.65%)
Jan 18, 2019
7.630
7.870
7.630
7.750
168,900
+0.14(+1.84%)
Jan 17, 2019
7.680
7.830
7.520
7.610
108,677
-0.08(-1.04%)
Jan 16, 2019
7.810
7.930
7.657
7.690
40,998
-0.08(-1.03%)
Jan 15, 2019
7.700
7.860
7.600
7.770
38,805
+0.03(+0.39%)
Jan 14, 2019
7.870
8.015
7.720
7.740
47,352
-0.13(-1.65%)
Jan 11, 2019
7.690
7.910
7.480
7.870
76,200
+0.10(+1.29%)
Jan 10, 2019
7.700
7.860
7.650
7.770
32,773
+0.04(+0.52%)
Jan 09, 2019
7.770
7.855
7.640
7.730
162,769
-0.03(-0.39%)
Jan 08, 2019
7.660
7.770
7.470
7.760
61,878
+0.16(+2.11%)
Jan 07, 2019
7.310
7.600
7.310
7.600
92,676
+0.28(+3.83%)
Jan 04, 2019
7.080
7.380
7.000
7.320
71,400
+0.34(+4.87%)
Jan 03, 2019
7.160
7.310
6.950
6.980
81,874
-0.21(-2.92%)
Jan 02, 2019
7.252
7.305
7.100
7.190
60,913
-0.20(-2.71%)
Dec 31, 2018
7.200
7.450
7.150
7.390
64,800
+0.26(+3.65%)
Dec 28, 2018
6.790
7.210
6.790
7.130
61,900
+0.39(+5.79%)
Dec 27, 2018
6.860
6.900
6.640
6.740
73,837
-0.21(-3.02%)
Dec 26, 2018
6.840
7.000
6.665
6.950
90,846
+0.16(+2.36%)
Dec 24, 2018
6.740
6.980
6.730
6.790
50,700
+0.11(+1.65%)
Dec 21, 2018
6.830
6.850
6.600
6.680
237,600
-0.15(-2.20%)
Dec 20, 2018
6.520
6.860
6.465
6.830
85,712
+0.28(+4.27%)
Dec 19, 2018
6.460
6.720
6.460
6.550
84,210
+0.09(+1.39%)
Dec 18, 2018
6.680
6.760
6.450
6.460
136,086
-0.13(-1.97%)
Dec 17, 2018
6.650
6.720
6.530
6.590
141,489
-0.09(-1.35%)
Dec 14, 2018
6.670
6.855
6.660
6.680
73,100
-0.03(-0.45%)
Dec 13, 2018
6.630
6.910
6.580
6.710
172,061
-0.16(-2.33%)
Dec 12, 2018
6.940
7.050
6.800
6.870
73,227
-0.01(-0.15%)
Dec 11, 2018
6.750
6.960
6.750
6.880
66,719
+0.15(+2.23%)
Dec 10, 2018
6.840
7.070
6.690
6.730
52,887
-0.10(-1.46%)
Dec 07, 2018
7.110
7.230
6.770
6.830
106,000
-0.26(-3.67%)
Dec 06, 2018
7.000
7.320
7.000
7.090
124,644
+0.05(+0.71%)
Dec 04, 2018
7.200
7.240
7.000
7.040
94,400
-0.15(-2.09%)
Dec 03, 2018
7.510
7.570
7.090
7.190
105,518
-0.27(-3.62%)
Nov 30, 2018
7.430
7.550
7.400
7.460
94,800
-0.05(-0.67%)
Nov 29, 2018
7.730
7.800
7.380
7.510
143,736
-0.24(-3.10%)
Nov 28, 2018
7.430
7.840
7.380
7.750
109,422
+0.35(+4.73%)
Nov 27, 2018
7.350
7.450
7.230
7.400
38,038
+0.02(+0.27%)
Nov 26, 2018
7.460
7.660
7.270
7.380
63,656
-0.03(-0.40%)
Nov 23, 2018
7.210
7.500
7.110
7.410
48,200
+0.21(+2.92%)
Nov 21, 2018
7.200
7.200
7.200
0
+0.09(+1.27%)
Nov 20, 2018
7.200
7.265
7.060
7.110
255,754
-0.06(-0.84%)
Nov 19, 2018
7.050
7.280
7.000
7.170
185,433
+0.12(+1.70%)
Nov 16, 2018
7.060
7.190
6.930
7.050
122,800
-0.07(-0.98%)
Nov 15, 2018
6.960
7.170
6.960
7.120
63,620
+0.11(+1.57%)
Nov 14, 2018
7.050
7.130
6.950
7.010
93,767
+0.02(+0.29%)
Nov 13, 2018
7.050
7.170
6.900
6.990
57,584
+0.00(+0.00%)
Nov 12, 2018
7.000
7.110
6.920
6.990
70,641
-0.02(-0.29%)
Nov 09, 2018
6.940
7.050
6.710
7.010
155,500
+0.06(+0.86%)
Nov 08, 2018
6.940
6.990
6.600
6.950
77,373
-0.01(-0.14%)
Nov 07, 2018
6.300
6.970
6.210
6.960
137,305
+0.68(+10.83%)
Nov 06, 2018
6.290
6.360
6.220
6.280
54,619
-0.02(-0.32%)
Nov 05, 2018
6.450
6.470
6.280
6.300
86,226
-0.15(-2.33%)
Nov 02, 2018
6.330
6.610
6.250
6.450
69,700
+0.13(+2.06%)
Nov 01, 2018
6.280
6.490
5.770
6.320
65,070
+0.08(+1.28%)
Oct 31, 2018
6.080
6.290
6.040
6.240
82,338
+0.24(+4.00%)
Oct 30, 2018
6.140
6.180
5.960
6.000
100,271
-0.15(-2.44%)
Oct 29, 2018
6.240
6.490
6.090
6.150
114,766
-0.04(-0.65%)
Oct 26, 2018
6.200
6.390
6.150
6.190
127,500
-0.06(-0.96%)
Oct 25, 2018
6.080
6.360
5.990
6.250
644,988
+0.22(+3.65%)
Oct 24, 2018
6.290
6.410
6.000
6.030
124,720
-0.25(-3.98%)
Oct 23, 2018
6.450
6.480
6.250
6.280
95,974
-0.22(-3.38%)
Oct 22, 2018
6.530
6.630
6.475
6.500
107,217
-0.01(-0.15%)
Oct 19, 2018
6.610
6.700
6.450
6.510
122,200
-0.09(-1.36%)
Oct 18, 2018
6.750
6.810
6.590
6.600
106,986
-0.19(-2.80%)
Oct 17, 2018
6.830
6.890
6.725
6.790
79,756
-0.08(-1.16%)
Oct 16, 2018
6.600
6.940
6.550
6.870
191,101
+0.26(+3.93%)
Oct 15, 2018
6.580
6.690
6.450
6.610
126,229
+0.05(+0.76%)
Oct 12, 2018
6.800
6.800
6.500
6.560
137,800
-0.20(-2.96%)
Oct 11, 2018
6.450
6.810
6.450
6.760
181,037
+0.31(+4.81%)
Oct 10, 2018
6.620
6.700
6.410
6.450
142,427
-0.20(-3.01%)
Oct 09, 2018
6.750
6.950
6.630
6.650
144,785
-0.11(-1.63%)
Oct 08, 2018
6.500
6.790
6.450
6.760
223,519
+0.28(+4.32%)
Oct 05, 2018
7.110
7.170
6.460
6.480
845,600
-0.70(-9.75%)
Oct 04, 2018
7.380
7.380
7.130
7.180
189,651
-0.22(-2.97%)
Oct 03, 2018
7.540
7.570
7.390
7.400
51,347
-0.15(-1.99%)
Oct 02, 2018
7.490
7.620
7.460
7.550
274,185
+0.05(+0.67%)
Oct 01, 2018
7.490
7.520
7.260
7.500
120,604
+0.04(+0.54%)
Sep 28, 2018
7.370
7.540
7.370
7.460
67,300
+0.06(+0.81%)
Sep 27, 2018
7.410
7.460
7.359
7.400
79,558
-0.02(-0.27%)
Sep 26, 2018
7.500
7.565
7.360
7.420
73,765
-0.08(-1.07%)
Sep 25, 2018
7.500
7.580
7.500
7.500
38,912
+0.00(+0.00%)
Sep 24, 2018
7.530
7.530
7.280
7.500
93,587
-0.06(-0.79%)
Sep 21, 2018
7.590
7.640
7.480
7.560
171,800
-0.03(-0.40%)
Sep 20, 2018
7.480
7.650
7.430
7.590
64,864
+0.09(+1.20%)
Sep 19, 2018
7.510
7.590
7.400
7.500
94,733
+0.01(+0.13%)
Sep 18, 2018
7.500
7.570
7.450
7.490
239,959
-0.01(-0.13%)
Sep 17, 2018
7.520
7.610
7.450
7.500
45,537
-0.05(-0.66%)
Sep 14, 2018
7.460
7.580
7.450
7.550
63,600
+0.06(+0.80%)
Sep 13, 2018
7.520
7.773
7.450
7.490
89,418
+0.01(+0.13%)
Sep 12, 2018
7.680
7.680
7.450
7.480
75,599
-0.21(-2.73%)
Sep 11, 2018
7.740
7.920
7.600
7.690
40,851
-0.08(-1.03%)
Sep 10, 2018
7.850
7.900
7.700
7.770
81,695
-0.03(-0.38%)
Sep 07, 2018
7.670
7.840
7.660
7.800
44,100
+0.10(+1.30%)
Sep 06, 2018
7.800
7.810
7.660
7.700
63,961
-0.16(-2.04%)
Sep 05, 2018
7.800
7.901
7.665
7.860
73,106
+0.05(+0.64%)
Sep 04, 2018
8.000
8.000
7.635
7.810
48,957
-0.19(-2.38%)
Aug 31, 2018
8.000
8.000
8.000
0
-0.07(-0.87%)
Aug 30, 2018
8.180
8.190
8.025
8.070
56,518
-0.10(-1.22%)
Aug 29, 2018
8.160
8.270
8.070
8.170
54,111
+0.00(+0.00%)
Aug 28, 2018
8.240
8.290
8.080
8.170
43,932
-0.05(-0.61%)
Aug 27, 2018
8.090
8.280
8.090
8.220
80,824
+0.12(+1.48%)
Aug 24, 2018
7.970
8.120
7.890
8.100
77,400
+0.12(+1.50%)
Aug 23, 2018
7.740
8.010
7.740
7.980
57,024
+0.19(+2.44%)
Aug 22, 2018
7.760
7.830
7.610
7.790
89,015
+0.04(+0.52%)
Aug 21, 2018
7.530
7.760
7.530
7.750
77,336
+0.23(+3.06%)
Aug 20, 2018
7.520
7.570
7.460
7.520
40,428
+0.01(+0.13%)
Aug 17, 2018
7.520
7.550
7.450
7.510
126,200
-0.06(-0.79%)
Aug 16, 2018
7.510
7.600
7.485
7.570
40,010
+0.06(+0.80%)
Aug 15, 2018
7.520
7.580
7.435
7.510
71,859
-0.03(-0.40%)
Aug 14, 2018
7.600
7.730
7.520
7.540
79,011
-0.01(-0.13%)
Aug 13, 2018
8.050
8.050
7.520
7.550
113,562
-0.58(-7.13%)
Aug 10, 2018
7.900
8.250
7.770
8.130
115,400
+0.16(+2.01%)
Aug 09, 2018
7.550
8.200
7.550
7.970
131,687
+0.32(+4.18%)
Aug 08, 2018
7.740
8.015
7.510
7.650
271,756
-0.23(-2.92%)
Aug 07, 2018
8.020
8.050
7.770
7.880
101,864
-0.15(-1.87%)
Aug 06, 2018
8.030
8.120
8.010
8.030
24,571
-0.02(-0.25%)
Aug 03, 2018
8.190
8.250
8.020
8.050
65,000
-0.14(-1.71%)
Aug 02, 2018
8.070
8.220
8.050
8.190
90,752
+0.07(+0.86%)
Aug 01, 2018
8.140
8.200
7.970
8.120
110,364
-0.03(-0.37%)
Jul 31, 2018
8.070
8.250
8.070
8.150
63,382
+0.10(+1.24%)
Jul 30, 2018
8.020
8.110
7.970
8.050
40,853
+0.04(+0.50%)
Jul 27, 2018
8.140
8.190
7.920
8.010
153,300
-0.12(-1.48%)
Jul 26, 2018
8.160
8.280
8.110
8.130
61,147
-0.02(-0.25%)
Jul 25, 2018
8.300
8.370
8.010
8.150
93,570
-0.16(-1.93%)
Jul 24, 2018
8.400
8.690
8.300
8.310
77,195
-0.07(-0.84%)
Jul 23, 2018
8.570
8.590
8.340
8.380
51,877
-0.20(-2.33%)
Jul 20, 2018
8.480
8.620
8.480
8.580
53,991
+0.08(+0.94%)
Jul 19, 2018
8.550
8.610
8.380
8.500
73,631
-0.06(-0.70%)
Jul 18, 2018
8.560
8.660
8.500
8.560
22,584
-0.01(-0.12%)
Jul 17, 2018
8.660
8.830
8.500
8.570
52,760
-0.10(-1.15%)
Jul 16, 2018
8.700
8.890
8.640
8.670
87,000
+0.11(+1.29%)
Jul 13, 2018
8.560
8.610
8.490
8.560
52,401
-0.03(-0.35%)
Jul 12, 2018
8.630
8.630
8.350
8.590
46,054
+0.00(+0.00%)
Jul 11, 2018
8.590
8.665
8.510
8.590
72,812
-0.08(-0.92%)
Jul 10, 2018
8.670
8.810
8.460
8.670
72,082
-0.02(-0.23%)
Jul 09, 2018
8.880
8.920
8.640
8.690
157,638
-0.16(-1.81%)
Jul 06, 2018
8.720
8.900
8.710
8.850
66,539
+0.12(+1.37%)
Jul 05, 2018
8.760
8.470
8.730
86,904
+0.24(+2.83%)
Jul 03, 2018
8.490
8.490
8.490
0
-0.24(-2.75%)
Jul 02, 2018
8.700
8.740
8.520
8.730
36,832
-0.02(-0.23%)
Jun 29, 2018
8.720
8.810
8.680
8.750
128,464
+0.05(+0.57%)
Jun 28, 2018
8.630
8.750
8.560
8.700
81,721
+0.07(+0.81%)
Jun 27, 2018
8.890
8.950
8.630
8.630
55,478
-0.26(-2.92%)
Jun 26, 2018
8.660
8.940
8.640
8.890
89,369
+0.22(+2.54%)
Jun 25, 2018
8.750
8.820
8.570
8.670
81,318
-0.11(-1.25%)
Jun 22, 2018
8.670
8.990
8.460
8.780
501,472
+0.16(+1.86%)
Jun 21, 2018
8.820
8.830
8.560
8.620
103,968
-0.18(-2.05%)
Jun 20, 2018
8.910
8.910
8.750
8.800
312,950
-0.11(-1.23%)
Jun 19, 2018
9.060
9.080
8.660
8.910
210,214
-0.21(-2.30%)
Jun 18, 2018
8.610
9.150
8.580
9.120
139,841
+0.41(+4.71%)
Jun 15, 2018
8.740
8.500
8.710
158,066
+0.21(+2.47%)
Jun 14, 2018
8.620
8.760
8.420
8.500
164,852
-0.05(-0.58%)
Jun 13, 2018
8.770
8.770
8.480
8.550
73,274
-0.19(-2.17%)
Jun 12, 2018
8.550
8.790
8.400
8.740
172,815
+0.18(+2.10%)
Jun 11, 2018
8.550
8.570
8.430
8.560
30,690
+0.01(+0.12%)
Jun 08, 2018
8.580
8.630
8.500
8.550
53,522
-0.06(-0.70%)
Jun 07, 2018
8.720
8.720
8.120
8.610
57,395
-0.09(-1.03%)
Jun 06, 2018
8.520
8.720
8.500
8.700
78,604
+0.15(+1.75%)
Jun 05, 2018
8.390
8.580
8.390
8.550
47,525
+0.16(+1.91%)
Jun 04, 2018
8.460
8.460
8.320
8.390
102,785
-0.06(-0.71%)
Jun 01, 2018
8.500
8.650
8.440
8.450
121,356
-0.04(-0.47%)
May 31, 2018
8.720
8.720
8.490
8.490
162,109
-0.24(-2.75%)
May 30, 2018
8.420
8.770
8.420
8.730
93,560
+0.34(+4.05%)
May 29, 2018
8.400
8.410
8.250
8.390
85,148
-0.02(-0.24%)
May 25, 2018
8.410
8.410
8.410
0
-0.12(-1.41%)
May 24, 2018
8.270
8.640
8.250
8.530
641,118
+0.25(+3.02%)
May 23, 2018
8.130
8.310
8.060
8.280
139,765
+0.11(+1.35%)
May 22, 2018
8.410
8.420
8.160
8.170
84,293
-0.23(-2.74%)
May 21, 2018
8.550
8.590
8.350
8.400
179,473
-0.15(-1.75%)
May 18, 2018
8.660
8.750
8.540
8.550
81,716
-0.07(-0.81%)
May 17, 2018
8.380
8.690
8.380
8.620
51,759
+0.24(+2.86%)
May 16, 2018
8.430
8.510
8.360
8.380
51,572
-0.04(-0.48%)
May 15, 2018
8.540
8.556
8.400
8.420
39,735
-0.12(-1.41%)
May 14, 2018
8.440
8.699
8.430
8.540
137,711
+0.09(+1.07%)
May 11, 2018
8.340
8.610
8.290
8.450
134,713
+0.10(+1.20%)
May 10, 2018
8.140
8.360
8.090
8.350
67,690
+0.21(+2.58%)
May 09, 2018
7.650
8.170
7.650
8.140
100,600
+0.32(+4.09%)
May 08, 2018
7.820
7.859
7.740
7.820
35,699
-0.03(-0.38%)
May 07, 2018
7.810
7.880
7.730
7.850
27,358
+0.05(+0.64%)
May 04, 2018
7.690
7.880
7.670
7.800
35,346
+0.11(+1.43%)
May 03, 2018
7.810
7.830
7.650
7.690
45,864
-0.11(-1.41%)
May 02, 2018
7.830
7.890
7.770
7.800
123,252
-0.03(-0.38%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.